Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 57.41 | 57.44 | 56.42 | 56.83 | 289,258 | -0.57(-0.99%) |
May 29, 2014 | 57.02 | 57.43 | 57.02 | 57.40 | 429,552 | +0.56(+0.99%) |
May 28, 2014 | 57.06 | 57.09 | 56.50 | 56.84 | 446,886 | -0.23(-0.40%) |
May 27, 2014 | 56.58 | 57.08 | 56.57 | 57.07 | 335,616 | +0.76(+1.35%) |
May 23, 2014 | 55.66 | 56.31 | 56.31 | 56.31 | 214,900 | +0.49(+0.88%) |
May 22, 2014 | 55.27 | 55.89 | 55.14 | 55.82 | 302,098 | +0.63(+1.14%) |
May 21, 2014 | 54.75 | 55.19 | 54.51 | 55.19 | 396,658 | +0.63(+1.15%) |
May 20, 2014 | 54.95 | 55.24 | 54.26 | 54.56 | 264,492 | -0.39(-0.71%) |
May 19, 2014 | 53.88 | 54.98 | 53.80 | 54.95 | 305,337 | +0.82(+1.51%) |
May 16, 2014 | 54.06 | 54.18 | 53.47 | 54.13 | 429,022 | +0.31(+0.58%) |
May 15, 2014 | 54.03 | 54.06 | 53.01 | 53.82 | 728,921 | -0.34(-0.63%) |
May 14, 2014 | 54.71 | 55.02 | 54.03 | 54.16 | 873,872 | -0.68(-1.24%) |
May 13, 2014 | 55.26 | 55.36 | 54.74 | 54.84 | 571,122 | -0.27(-0.49%) |
May 12, 2014 | 53.73 | 55.15 | 53.73 | 55.11 | 1,189,460 | +1.74(+3.26%) |
May 09, 2014 | 52.73 | 53.47 | 52.42 | 53.37 | 816,795 | +0.62(+1.18%) |
May 08, 2014 | 52.53 | 53.87 | 52.34 | 52.75 | 888,790 | -0.12(-0.23%) |
May 07, 2014 | 53.86 | 53.94 | 52.11 | 52.87 | 731,928 | -1.05(-1.95%) |
May 06, 2014 | 55.42 | 55.48 | 53.90 | 53.92 | 335,833 | -1.66(-2.99%) |
May 05, 2014 | 55.18 | 55.67 | 54.72 | 55.58 | 273,925 | +0.23(+0.42%) |
May 02, 2014 | 55.78 | 56.11 | 55.29 | 55.35 | 359,820 | -0.31(-0.56%) |
May 01, 2014 | 55.04 | 56.27 | 55.04 | 55.66 | 544,618 | +0.78(+1.42%) |
Apr 30, 2014 | 54.24 | 54.91 | 53.82 | 54.88 | 400,988 | +0.11(+0.20%) |
Apr 29, 2014 | 53.53 | 54.82 | 53.50 | 54.77 | 1,093,619 | +1.22(+2.28%) |
Apr 28, 2014 | 54.85 | 54.87 | 52.49 | 53.55 | 3,443,267 | -1.05(-1.92%) |
Apr 25, 2014 | 56.16 | 56.16 | 54.51 | 54.60 | 516,893 | -2.34(-4.11%) |
Apr 24, 2014 | 57.86 | 57.86 | 56.00 | 56.94 | 527,600 | -0.12(-0.21%) |
Apr 23, 2014 | 58.05 | 58.06 | 57.00 | 57.06 | 636,248 | -1.03(-1.77%) |
Apr 22, 2014 | 57.69 | 58.37 | 57.63 | 58.09 | 397,479 | +0.76(+1.33%) |
Apr 21, 2014 | 57.06 | 57.39 | 56.57 | 57.33 | 457,453 | +0.33(+0.58%) |
Apr 17, 2014 | 56.80 | 57.00 | 57.00 | 57.00 | 815,500 | -0.06(-0.11%) |
Apr 16, 2014 | 56.59 | 57.06 | 55.88 | 57.06 | 2,747,521 | +1.24(+2.22%) |
Apr 15, 2014 | 55.41 | 55.88 | 53.87 | 55.82 | 955,426 | +0.61(+1.10%) |
Apr 14, 2014 | 55.57 | 55.93 | 54.58 | 55.21 | 612,688 | +0.50(+0.91%) |
Apr 11, 2014 | 55.13 | 55.88 | 54.58 | 54.71 | 3,333,956 | -1.11(-1.99%) |
Apr 10, 2014 | 58.33 | 58.33 | 55.65 | 55.82 | 1,428,949 | -2.46(-4.22%) |
Apr 09, 2014 | 57.41 | 58.32 | 57.04 | 58.28 | 634,370 | +1.39(+2.44%) |
Apr 08, 2014 | 56.06 | 57.06 | 55.86 | 56.89 | 1,052,257 | +1.02(+1.83%) |
Apr 07, 2014 | 56.31 | 57.06 | 55.11 | 55.87 | 1,316,120 | -0.77(-1.36%) |
Apr 04, 2014 | 58.93 | 59.12 | 56.34 | 56.64 | 1,564,782 | -2.04(-3.48%) |
Apr 03, 2014 | 60.25 | 60.37 | 58.36 | 58.68 | 840,119 | -1.49(-2.48%) |
Apr 02, 2014 | 60.66 | 60.84 | 59.94 | 60.17 | 437,361 | -0.25(-0.41%) |
Apr 01, 2014 | 59.30 | 60.44 | 59.19 | 60.42 | 718,715 | +1.38(+2.34%) |
Mar 31, 2014 | 59.20 | 59.65 | 59.00 | 59.04 | 569,023 | +0.22(+0.37%) |
Mar 28, 2014 | 59.04 | 59.76 | 58.54 | 58.82 | 517,063 | +0.05(+0.09%) |
Mar 27, 2014 | 58.90 | 59.47 | 57.87 | 58.77 | 741,254 | -0.27(-0.46%) |
Mar 26, 2014 | 60.89 | 60.95 | 58.99 | 59.04 | 1,159,525 | -1.46(-2.41%) |
Mar 25, 2014 | 61.12 | 61.52 | 59.90 | 60.50 | 1,310,630 | -0.16(-0.26%) |
Mar 24, 2014 | 62.47 | 62.47 | 60.11 | 60.66 | 1,322,044 | -1.52(-2.44%) |
Mar 21, 2014 | 63.59 | 63.59 | 62.16 | 62.18 | 408,361 | -0.93(-1.47%) |
Mar 20, 2014 | 63.03 | 63.53 | 62.68 | 63.11 | 290,016 | -0.06(-0.09%) |
Mar 19, 2014 | 63.81 | 63.81 | 62.75 | 63.17 | 362,855 | -0.53(-0.83%) |
Mar 18, 2014 | 63.00 | 63.70 | 62.97 | 63.70 | 355,040 | +0.89(+1.42%) |
Mar 17, 2014 | 62.75 | 63.09 | 62.52 | 62.81 | 301,338 | +0.42(+0.67%) |
Mar 14, 2014 | 62.22 | 62.85 | 62.14 | 62.39 | 315,404 | -0.04(-0.06%) |
Mar 13, 2014 | 64.22 | 64.31 | 62.17 | 62.43 | 481,166 | -1.39(-2.18%) |
Mar 12, 2014 | 63.06 | 63.82 | 62.52 | 63.82 | 230,333 | +0.38(+0.60%) |
Mar 11, 2014 | 64.35 | 64.65 | 63.33 | 63.44 | 272,839 | -0.74(-1.15%) |
Mar 10, 2014 | 64.94 | 64.96 | 64.00 | 64.18 | 255,557 | -0.61(-0.94%) |
Mar 07, 2014 | 65.58 | 65.75 | 64.51 | 64.79 | 732,014 | -0.60(-0.92%) |
Mar 06, 2014 | 65.79 | 65.79 | 65.27 | 65.39 | 529,029 | -0.13(-0.20%) |
Mar 05, 2014 | 65.31 | 65.62 | 65.16 | 65.52 | 323,897 | +0.38(+0.58%) |
Mar 04, 2014 | 64.64 | 65.25 | 64.60 | 65.14 | 430,161 | +1.30(+2.04%) |